Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,120.00 | 6,140.00 | 5,850.00 | 5,980.00 | 5,808.75 | 144,572 |
| 2025-01-22 | 5,930.00 | 6,150.00 | 5,780.00 | 6,120.00 | 5,944.74 | 194,097 |
| 2025-01-21 | 5,810.00 | 5,960.00 | 5,810.00 | 5,940.00 | 5,769.89 | 83,787 |
| 2025-01-20 | 5,900.00 | 5,980.00 | 5,700.00 | 5,840.00 | 5,672.76 | 173,476 |
| 2025-01-17 | 5,780.00 | 6,250.00 | 5,710.00 | 5,900.00 | 5,731.04 | 881,004 |
| 2025-01-16 | 5,400.00 | 5,560.00 | 5,350.00 | 5,530.00 | 5,371.63 | 109,564 |
| 2025-01-15 | 5,430.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,216.22 | 37,007 |
| 2025-01-14 | 5,440.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,255.07 | 87,317 |
| 2025-01-13 | 5,470.00 | 5,490.00 | 5,290.00 | 5,440.00 | 5,284.21 | 91,848 |
| 2025-01-10 | 5,350.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,225.93 | 135,127 |
| 2025-01-09 | 5,450.00 | 5,500.00 | 5,060.00 | 5,240.00 | 5,089.94 | 500,542 |
| 2025-01-08 | 5,680.00 | 5,740.00 | 5,340.00 | 5,450.00 | 5,293.92 | 417,335 |
| 2025-01-07 | 5,790.00 | 5,870.00 | 5,590.00 | 5,680.00 | 5,517.34 | 169,144 |
| 2025-01-06 | 5,740.00 | 5,780.00 | 5,680.00 | 5,740.00 | 5,575.62 | 52,100 |
| 2025-01-03 | 5,630.00 | 5,710.00 | 5,430.00 | 5,660.00 | 5,497.91 | 151,748 |
| 2025-01-02 | 5,690.00 | 5,870.00 | 5,430.00 | 5,580.00 | 5,420.20 | 195,200 |
| 2024-12-30 | 5,520.00 | 5,830.00 | 5,520.00 | 5,610.00 | 5,449.34 | 155,995 |
| 2024-12-27 | 5,580.00 | 5,650.00 | 5,490.00 | 5,510.00 | 5,352.21 | 67,916 |
| 2024-12-26 | 5,500.00 | 5,700.00 | 5,450.00 | 5,580.00 | 5,323.07 | 90,417 |
| 2024-12-24 | 5,500.00 | 5,590.00 | 5,400.00 | 5,490.00 | 5,237.21 | 103,805 |
| 2024-12-23 | 5,620.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,246.75 | 220,962 |
| 2024-12-20 | 5,690.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,351.68 | 75,967 |
| 2024-12-19 | 5,530.00 | 5,690.00 | 5,410.00 | 5,620.00 | 5,361.22 | 143,936 |
| 2024-12-18 | 6,050.00 | 6,150.00 | 5,380.00 | 5,620.00 | 5,361.22 | 982,678 |
| 2024-12-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,050.00 | 5,771.42 | 106,974 |
| 2024-12-16 | 6,150.00 | 6,340.00 | 6,050.00 | 6,170.00 | 5,885.90 | 133,186 |
| 2024-12-13 | 6,130.00 | 6,160.00 | 5,960.00 | 6,150.00 | 5,866.82 | 87,782 |
| 2024-12-12 | 6,190.00 | 6,200.00 | 6,070.00 | 6,130.00 | 5,847.74 | 81,053 |
| 2024-12-11 | 6,090.00 | 6,190.00 | 6,010.00 | 6,100.00 | 5,819.12 | 70,006 |
| 2024-12-10 | 5,920.00 | 6,200.00 | 5,910.00 | 6,100.00 | 5,819.12 | 173,220 |
| 2024-12-09 | 5,930.00 | 6,260.00 | 5,850.00 | 5,910.00 | 5,637.87 | 272,167 |
| 2024-12-06 | 6,450.00 | 6,500.00 | 5,850.00 | 6,300.00 | 6,009.91 | 124,751 |
| 2024-12-05 | 6,330.00 | 6,570.00 | 6,290.00 | 6,450.00 | 6,153.01 | 116,166 |
| 2024-12-04 | 6,280.00 | 6,450.00 | 6,240.00 | 6,360.00 | 6,067.15 | 99,014 |
| 2024-12-03 | 6,310.00 | 6,650.00 | 6,220.00 | 6,380.00 | 6,086.23 | 135,245 |
| 2024-12-02 | 6,380.00 | 6,750.00 | 6,180.00 | 6,360.00 | 6,067.15 | 142,192 |
| 2024-11-29 | 6,420.00 | 6,500.00 | 6,250.00 | 6,430.00 | 6,133.93 | 96,649 |
| 2024-11-28 | 6,270.00 | 6,750.00 | 6,250.00 | 6,450.00 | 6,153.01 | 398,427 |
| 2024-11-27 | 6,260.00 | 6,380.00 | 6,130.00 | 6,270.00 | 5,981.29 | 106,339 |
| 2024-11-26 | 6,250.00 | 6,330.00 | 6,150.00 | 6,160.00 | 5,876.36 | 88,483 |
| 2024-11-25 | 6,120.00 | 6,420.00 | 6,060.00 | 6,260.00 | 5,971.75 | 178,111 |
| 2024-11-22 | 5,880.00 | 6,160.00 | 5,840.00 | 6,120.00 | 5,838.20 | 186,900 |
| 2024-11-21 | 5,860.00 | 6,050.00 | 5,780.00 | 5,820.00 | 5,552.01 | 156,722 |
| 2024-11-20 | 5,990.00 | 6,130.00 | 5,840.00 | 5,920.00 | 5,647.41 | 188,978 |
| 2024-11-19 | 6,390.00 | 6,390.00 | 6,000.00 | 6,130.00 | 5,847.74 | 239,824 |
| 2024-11-18 | 6,410.00 | 6,540.00 | 6,310.00 | 6,390.00 | 6,095.77 | 284,874 |
| 2024-11-15 | 5,790.00 | 6,690.00 | 5,560.00 | 6,400.00 | 6,105.31 | 2,387,793 |
| 2024-11-14 | 5,200.00 | 6,500.00 | 5,150.00 | 5,780.00 | 5,513.86 | 1,060,357 |
| 2024-11-13 | 5,260.00 | 5,260.00 | 5,090.00 | 5,130.00 | 4,893.79 | 122,623 |
| 2024-11-12 | 5,320.00 | 5,330.00 | 5,000.00 | 5,130.00 | 4,893.79 | 156,450 |
| 2024-11-11 | 5,300.00 | 5,480.00 | 5,270.00 | 5,370.00 | 5,122.73 | 138,300 |
| 2024-11-08 | 5,360.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,084.58 | 72,633 |
| 2024-11-07 | 5,420.00 | 5,450.00 | 5,280.00 | 5,360.00 | 5,113.20 | 98,270 |
| 2024-11-06 | 5,540.00 | 5,540.00 | 5,310.00 | 5,430.00 | 5,179.97 | 91,835 |
| 2024-11-05 | 5,450.00 | 5,590.00 | 5,400.00 | 5,570.00 | 5,313.53 | 76,523 |
| 2024-11-04 | 5,350.00 | 5,500.00 | 5,270.00 | 5,490.00 | 5,237.21 | 148,172 |
| 2024-11-01 | 5,340.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,103.66 | 47,351 |
| 2024-10-31 | 5,340.00 | 5,430.00 | 5,280.00 | 5,390.00 | 5,141.81 | 83,141 |
| 2024-10-30 | 5,040.00 | 5,390.00 | 5,040.00 | 5,350.00 | 5,103.66 | 122,525 |
| 2024-10-29 | 5,120.00 | 5,190.00 | 5,010.00 | 5,040.00 | 4,807.93 | 123,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 370.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.